ETR:EM1A Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	21.78	21.78	21.71	21.71	21.71	0.11%	-
Sep 21, 2026	21.78	21.78	21.68	21.68	21.68	0.09%	1
Sep 18, 2026	21.78	21.79	21.66	21.66	21.66	-0.08%	1,200
Sep 17, 2026	21.79	21.83	21.64	21.68	21.68	0.18%	104
Sep 16, 2026	21.50	21.64	21.50	21.64	21.64	0.61%	-
Sep 15, 2026	21.51	21.62	21.51	21.51	21.51	0.03%	2
Sep 14, 2026	21.49	21.52	21.49	21.50	21.50	0.23%	28
Sep 11, 2026	21.55	21.61	21.45	21.45	21.45	0.03%	1
Sep 10, 2026	21.58	21.61	21.45	21.45	21.45	-0.18%	62
Sep 9, 2026	21.55	21.63	21.49	21.49	21.49	-0.16%	2
Sep 8, 2026	21.56	21.59	21.52	21.52	21.52	-0.03%	-
Sep 7, 2026	21.61	21.68	21.53	21.53	21.53	0.02%	13
Sep 4, 2026	21.56	21.70	21.52	21.52	21.52	-0.47%	2
Sep 3, 2026	21.62	21.62	21.62	21.62	21.62	-0.27%	-
Sep 2, 2026	21.76	21.76	21.65	21.68	21.68	0.23%	2
Sep 1, 2026	21.69	21.69	21.63	21.63	21.63	-0.07%	-
Aug 31, 2026	21.73	21.73	21.65	21.65	21.65	-0.42%	-
Aug 28, 2026	21.68	21.76	21.68	21.74	21.74	0.19%	1
Aug 27, 2026	21.73	21.77	21.70	21.70	21.70	0.16%	10
Aug 26, 2026	21.66	21.67	21.66	21.67	21.67	0.15%	-
Aug 25, 2026	21.64	21.69	21.63	21.63	21.63	0.38%	1
Aug 24, 2026	21.51	21.65	21.51	21.55	21.55	-	2
Aug 21, 2026	21.49	21.55	21.49	21.55	21.55	-	-
Aug 20, 2026	21.59	21.59	21.55	21.55	21.55	-0.36%	150
Aug 19, 2026	21.68	21.68	21.63	21.63	21.63	-0.20%	-
Aug 18, 2026	21.66	21.76	21.66	21.67	21.67	-0.21%	2
Aug 17, 2026	21.75	21.80	21.72	21.72	21.72	-0.33%	1
Aug 14, 2026	21.84	21.86	21.79	21.79	21.79	-0.62%	1
Aug 13, 2026	21.85	21.99	21.78	21.93	21.93	0.46%	64
Aug 12, 2026	21.78	21.83	21.78	21.83	21.83	0.23%	-
Aug 11, 2026	21.74	21.91	21.74	21.78	21.78	0.15%	-
Aug 10, 2026	21.77	21.88	21.74	21.74	21.74	-0.13%	1,636
Aug 7, 2026	21.80	21.80	21.77	21.77	21.77	-0.06%	-
Aug 6, 2026	21.78	21.79	21.78	21.79	21.79	0.06%	-
Aug 5, 2026	21.89	21.89	21.77	21.77	21.77	-0.54%	-
Aug 4, 2026	21.86	21.92	21.76	21.89	21.89	0.35%	93
Aug 3, 2026	21.95	21.95	21.78	21.81	21.81	0.57%	1
Jul 31, 2026	21.70	21.80	21.69	21.69	21.69	-0.24%	-
Jul 30, 2026	21.89	21.89	21.74	21.74	21.74	-0.23%	-
Jul 29, 2026	22.00	22.02	21.79	21.79	21.79	-0.73%	-
Jul 28, 2026	21.97	21.97	21.89	21.95	21.95	-0.10%	1
Jul 27, 2026	21.96	22.09	21.96	21.98	21.98	0.26%	6
Jul 24, 2026	21.87	21.93	21.87	21.92	21.92	0.21%	1
Jul 23, 2026	21.84	21.90	21.72	21.87	21.87	-0.26%	77
Jul 22, 2026	21.92	21.95	21.92	21.93	21.93	-0.28%	-
Jul 21, 2026	21.99	22.06	21.98	21.99	21.99	0.09%	2
Jul 20, 2026	21.90	21.97	21.90	21.97	21.97	0.21%	-
Jul 17, 2026	21.90	22.04	21.90	21.93	21.93	-0.12%	3
Jul 16, 2026	21.92	21.95	21.92	21.95	21.95	-0.12%	-
Jul 15, 2026	21.98	21.99	21.98	21.98	21.98	0.30%	-